Ginar Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	29.350	29.500	29.250	29.300	27.340	137,564
2023-05-17	29.500	29.500	29.050	29.300	27.340	73,956
2023-05-16	29.200	29.200	29.000	29.200	27.247	53,301
2023-05-15	29.200	29.250	29.100	29.200	27.247	67,221
2023-05-12	29.500	29.700	29.150	29.450	27.480	68,299
2023-05-11	29.850	29.900	29.500	29.550	27.573	100,311
2023-05-10	29.850	30.450	29.800	30.050	28.040	101,477
2023-05-09	31.350	31.350	30.400	30.700	28.647	145,687
2023-05-08	31.900	32.900	31.300	31.600	29.486	534,109
2023-05-05	28.750	30.350	28.750	30.350	28.320	363,165
2023-05-04	28.750	28.750	28.700	28.750	26.827	44,168
2023-05-03	28.800	28.800	28.750	28.750	26.827	11,008
2023-05-02	28.600	28.800	28.600	28.700	26.780	44,217
2023-04-28	28.850	28.850	28.650	28.650	26.734	15,624
2023-04-27	28.750	28.750	28.600	28.650	26.734	7,379
2023-04-26	28.500	28.600	28.500	28.550	26.640	15,092
2023-04-25	28.600	28.650	28.600	28.600	26.687	9,000
2023-04-24	28.850	28.850	28.650	28.650	26.734	25,014
2023-04-21	28.950	28.950	28.650	28.850	26.920	72,044
2023-04-20	29.000	29.000	28.900	28.900	26.967	57,334
2023-04-19	28.900	28.950	28.850	28.900	26.967	36,256
2023-04-18	28.850	28.900	28.700	28.800	26.874	56,186
2023-04-17	28.700	28.850	28.500	28.750	26.827	54,857
2023-04-14	28.500	28.750	28.450	28.700	26.780	60,323
2023-04-13	28.450	28.800	28.300	28.650	26.734	47,101
2023-04-12	28.600	28.600	28.300	28.450	26.547	70,312
2023-04-11	28.950	28.950	28.500	28.600	26.687	20,047
2023-04-10	28.500	28.600	28.500	28.600	26.687	30,204
2023-04-07	28.700	28.700	28.500	28.500	26.594	51,114
2023-04-06	28.900	28.900	28.650	28.700	26.780	33,542
2023-03-31	28.650	28.900	28.650	28.900	26.967	34,004
2023-03-30	28.900	28.900	28.650	28.850	26.920	16,068
2023-03-29	28.900	28.900	28.850	28.900	26.967	18,049
2023-03-28	28.850	28.900	28.750	28.800	26.874	14,078
2023-03-27	28.850	29.050	28.700	28.900	26.967	36,042
2023-03-24	29.050	29.050	28.850	28.850	26.920	23,428
2023-03-23	28.700	28.950	28.700	28.800	26.874	18,106
2023-03-22	29.050	29.050	28.800	28.900	26.967	30,566
2023-03-21	29.000	29.000	28.750	28.850	26.920	48,223
2023-03-20	29.050	29.050	28.650	28.900	26.967	35,691
2023-03-17	29.250	29.250	28.800	28.850	26.920	11,009
2023-03-16	28.550	28.750	28.350	28.650	26.734	40,057
2023-03-15	28.950	28.950	28.400	28.700	26.780	21,085
2023-03-14	28.550	28.800	28.250	28.650	26.734	66,140
2023-03-13	28.450	28.550	27.900	28.500	26.594	25,197
2023-03-10	28.300	28.550	28.050	28.550	26.640	22,024
2023-03-09	28.950	28.950	28.300	28.550	26.640	52,907
2023-03-08	29.000	29.100	28.550	28.850	26.920	44,244
2023-03-07	28.500	29.100	28.350	29.000	27.060	71,840
2023-03-06	28.200	28.850	28.200	28.700	26.780	62,676
2023-03-03	27.850	28.000	27.850	28.000	26.127	23,251
2023-03-02	27.750	27.850	27.500	27.850	25.987	44,023
2023-03-01	27.350	27.800	27.250	27.500	25.661	51,037
2023-02-24	27.200	27.350	27.100	27.350	25.521	34,380
2023-02-23	27.200	27.200	27.150	27.200	25.381	25,166
2023-02-22	27.000	27.150	27.000	27.150	25.334	32,480
2023-02-21	27.150	27.250	27.150	27.250	25.427	32,146
2023-02-20	27.050	27.150	27.050	27.100	25.287	25,323
2023-02-17	27.050	27.100	27.050	27.050	25.241	18,165
2023-02-16	27.550	27.550	27.000	27.050	25.241	11,540

← NewerPage 15 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	1.5000 TWD
2025-05-27	1.5000 TWD
2024-03-27	1.5000 TWD
2023-06-16	2.0000 TWD
2022-06-16	3.0000 TWD
2021-08-03	1.8000 TWD
2020-07-03	1.0000 TWD
2019-07-03	1.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.